旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 955 | 959.3 | 950 | 953.9 | +10.1 | +1.1% | 3,101,300 |
| 2023/01/20 | 941.7 | 943.8 | 938.8 | 943.8 | +6.5 | +0.7% | 2,654,000 |
| 2023/01/19 | 943.7 | 952.1 | 935.5 | 937.3 | -10.2 | -1.1% | 3,831,600 |
| 2023/01/18 | 932.3 | 952.3 | 928.5 | 947.5 | +10.2 | +1.1% | 3,339,500 |
| 2023/01/17 | 924.2 | 939.7 | 924.2 | 937.3 | +13.1 | +1.4% | 2,677,300 |
| 2023/01/16 | 930.1 | 932.6 | 923.4 | 924.2 | -11.9 | -1.3% | 3,008,100 |
| 2023/01/13 | 937.9 | 941.8 | 932.8 | 936.1 | -2 | -0.2% | 3,375,500 |
| 2023/01/12 | 937.1 | 941.6 | 935.6 | 938.1 | +4.6 | +0.5% | 2,638,700 |
| 2023/01/11 | 923.2 | 933.5 | 923.2 | 933.5 | +6.7 | +0.7% | 3,203,900 |
| 2023/01/10 | 928 | 939.5 | 924.4 | 926.8 | -2.7 | -0.3% | 4,414,900 |
| 2023/01/06 | 931 | 934.7 | 928 | 929.5 | -3.2 | -0.3% | 3,650,800 |
| 2023/01/05 | 932.2 | 935.7 | 929 | 932.7 | +1.7 | +0.2% | 2,833,800 |
| 2023/01/04 | 935.5 | 936.2 | 926 | 931 | -10.4 | -1.1% | 2,807,200 |
| 2022/12/30 | 946.2 | 950.9 | 939.6 | 941.4 | -4.4 | -0.5% | 2,228,600 |
| 2022/12/29 | 941 | 946 | 939.4 | 945.8 | -5.7 | -0.6% | 1,924,100 |
| 2022/12/28 | 950 | 953.3 | 948.1 | 951.5 | -0.6 | -0.1% | 2,702,100 |
| 2022/12/27 | 962.6 | 965 | 951.1 | 952.1 | -4.1 | -0.4% | 1,549,100 |
| 2022/12/26 | 954 | 957.9 | 949.5 | 956.2 | +9.8 | +1% | 1,743,700 |
| 2022/12/23 | 944.2 | 948 | 939.1 | 946.4 | -4.3 | -0.5% | 2,416,600 |
| 2022/12/22 | 953 | 954 | 945.4 | 950.7 | +3.4 | +0.4% | 2,451,400 |
| 2022/12/21 | 962.5 | 962.5 | 946.3 | 947.3 | -18.1 | -1.9% | 4,134,200 |
| 2022/12/20 | 984.1 | 987.7 | 960.2 | 965.4 | -15.8 | -1.6% | 3,417,800 |
| 2022/12/19 | 975 | 983 | 973 | 981.2 | -1.3 | -0.1% | 3,900,200 |
| 2022/12/16 | 988 | 988.5 | 981 | 982.5 | -19.5 | -1.9% | 5,190,000 |
| 2022/12/15 | 996 | 1,006.5 | 995.1 | 1,002 | -7.5 | -0.7% | 3,287,000 |
| 2022/12/14 | 1,000.5 | 1,013 | 1,000 | 1,009.5 | +12 | +1.2% | 2,893,300 |
| 2022/12/13 | 1,004.5 | 1,007.5 | 996.6 | 997.5 | -1.5 | -0.2% | 2,647,800 |
| 2022/12/12 | 998.3 | 1,002 | 996.1 | 999 | ±0 | ±0% | 2,529,100 |
| 2022/12/09 | 990.3 | 1,002.5 | 990 | 999 | +3.1 | +0.3% | 5,446,300 |
| 2022/12/08 | 1,005 | 1,008 | 991.4 | 995.9 | -16.6 | -1.6% | 5,570,800 |
| 2022/12/07 | 1,010 | 1,019 | 1,007.5 | 1,012.5 | -2.5 | -0.2% | 3,926,600 |
| 2022/12/06 | 1,008 | 1,018 | 1,004.5 | 1,015 | +6 | +0.6% | 3,047,800 |
| 2022/12/05 | 1,012 | 1,013 | 1,002 | 1,009 | +5.5 | +0.5% | 3,834,100 |
| 2022/12/02 | 1,016.5 | 1,017 | 995.6 | 1,003.5 | -21.5 | -2.1% | 5,483,700 |
| 2022/12/01 | 1,028.5 | 1,029 | 1,021.5 | 1,025 | +6 | +0.6% | 3,724,600 |
| 2022/11/30 | 1,015 | 1,020 | 1,010.5 | 1,019 | +4.5 | +0.4% | 7,637,600 |
| 2022/11/29 | 1,012 | 1,014.5 | 1,007.5 | 1,014.5 | -3 | -0.3% | 3,174,700 |
| 2022/11/28 | 1,026 | 1,026 | 1,016 | 1,017.5 | -7.5 | -0.7% | 3,921,500 |
| 2022/11/25 | 1,025.5 | 1,026 | 1,016 | 1,025 | -0.5 | ±0% | 3,552,300 |
| 2022/11/24 | 1,020.5 | 1,025.5 | 1,017 | 1,025.5 | +9.5 | +0.9% | 4,779,000 |
| 2022/11/22 | 1,017 | 1,023 | 1,014.5 | 1,016 | +0.5 | ±0% | 4,573,900 |
| 2022/11/21 | 1,016 | 1,019 | 1,004.5 | 1,015.5 | -2 | -0.2% | 3,877,700 |
| 2022/11/18 | 1,020 | 1,027 | 1,015.5 | 1,017.5 | +2.5 | +0.2% | 4,176,200 |
| 2022/11/17 | 1,002 | 1,016.5 | 998.5 | 1,015 | +13 | +1.3% | 3,622,800 |
| 2022/11/16 | 1,005 | 1,005 | 997 | 1,002 | -4 | -0.4% | 3,128,800 |
| 2022/11/15 | 997.9 | 1,006.5 | 992 | 1,006 | +14.1 | +1.4% | 3,965,800 |
| 2022/11/14 | 995 | 997.7 | 987.1 | 991.9 | +11.9 | +1.2% | 6,661,400 |
| 2022/11/11 | 976 | 981.5 | 971.5 | 980 | +17.7 | +1.8% | 5,388,600 |
| 2022/11/10 | 965.1 | 972.7 | 957 | 962.3 | -8.7 | -0.9% | 5,422,600 |
| 2022/11/09 | 978.4 | 990.6 | 958 | 971 | -12.9 | -1.3% | 8,348,400 |
651～
700
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 120,300円 | +2.6% | +11.7% | 3.33% | 13.07倍 | 0.88倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 日東電 | 338,000円 | -3.0% | -8.3% | 1.78% | 18.22倍 | 2.18倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| ユニチャーム | 98,600円 | -1.5% | -5.6% | 1.83% | 20.16倍 | 2.25倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 三菱ケミＧ | 88,500円 | -15.1% | +9.5% | 3.62% | 8.29倍 | 0.69倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
| 積水化 | 286,200円 | +5.1% | +5.1% | 2.80% | 14.44倍 | 1.47倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
